Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 74.81 | 76.34 | 74.25 | 74.69 | 850,333 | -0.19(-0.25%) |
Feb 26, 2016 | 75.91 | 75.98 | 74.43 | 74.88 | 838,015 | -0.64(-0.84%) |
Feb 25, 2016 | 75.88 | 75.88 | 74.37 | 75.51 | 915,478 | -0.08(-0.11%) |
Feb 24, 2016 | 74.12 | 75.82 | 73.60 | 75.59 | 1,224,514 | +0.64(+0.85%) |
Feb 23, 2016 | 76.17 | 76.94 | 74.79 | 74.96 | 866,501 | -1.34(-1.76%) |
Feb 22, 2016 | 75.35 | 76.78 | 75.08 | 76.30 | 1,112,907 | +1.56(+2.09%) |
Feb 19, 2016 | 74.30 | 74.87 | 73.41 | 74.74 | 781,442 | +0.09(+0.12%) |
Feb 18, 2016 | 75.68 | 75.88 | 74.19 | 74.65 | 1,100,605 | -1.14(-1.50%) |
Feb 17, 2016 | 75.91 | 76.37 | 75.28 | 75.79 | 1,067,306 | +0.41(+0.55%) |
Feb 16, 2016 | 74.42 | 75.65 | 73.64 | 75.37 | 1,202,569 | +1.82(+2.47%) |
Feb 12, 2016 | 72.69 | 73.56 | 73.56 | 73.56 | 819,740 | +1.58(+2.19%) |
Feb 11, 2016 | 70.39 | 72.46 | 70.39 | 71.98 | 1,169,727 | -0.21(-0.29%) |
Feb 10, 2016 | 72.56 | 73.84 | 71.81 | 72.19 | 1,129,005 | +0.42(+0.59%) |
Feb 09, 2016 | 69.99 | 72.63 | 69.97 | 71.77 | 1,904,851 | +1.44(+2.04%) |
Feb 08, 2016 | 70.60 | 70.68 | 68.77 | 70.33 | 1,865,512 | -0.85(-1.19%) |
Feb 05, 2016 | 73.47 | 74.18 | 70.98 | 71.18 | 1,558,044 | -2.63(-3.57%) |
Feb 04, 2016 | 74.48 | 74.97 | 71.87 | 73.81 | 2,058,384 | -0.79(-1.06%) |
Feb 03, 2016 | 76.21 | 76.92 | 73.44 | 74.61 | 2,018,578 | -1.24(-1.64%) |
Feb 02, 2016 | 75.79 | 76.74 | 75.48 | 75.85 | 1,225,288 | -0.56(-0.74%) |
Feb 01, 2016 | 77.06 | 77.57 | 75.15 | 76.41 | 1,778,273 | -1.40(-1.80%) |
Jan 29, 2016 | 75.43 | 78.03 | 75.28 | 77.81 | 2,048,307 | +2.93(+3.92%) |
Jan 28, 2016 | 72.79 | 75.37 | 69.09 | 74.88 | 3,442,488 | +0.67(+0.90%) |
Jan 27, 2016 | 75.57 | 76.32 | 73.60 | 74.21 | 1,867,971 | -1.30(-1.72%) |
Jan 26, 2016 | 73.95 | 75.54 | 73.54 | 75.50 | 1,549,160 | +1.91(+2.60%) |
Jan 25, 2016 | 74.61 | 75.11 | 73.50 | 73.59 | 1,491,614 | -1.16(-1.56%) |
Jan 22, 2016 | 75.25 | 75.27 | 73.91 | 74.76 | 1,219,376 | +1.36(+1.85%) |
Jan 21, 2016 | 72.22 | 74.60 | 71.83 | 73.40 | 2,283,513 | +1.59(+2.22%) |
Jan 20, 2016 | 72.72 | 73.33 | 70.53 | 71.80 | 2,619,158 | -1.74(-2.36%) |
Jan 19, 2016 | 72.43 | 74.19 | 71.90 | 73.54 | 1,744,077 | +1.74(+2.42%) |
Jan 15, 2016 | 71.07 | 71.80 | 71.80 | 71.80 | 2,004,239 | -1.33(-1.82%) |
Jan 14, 2016 | 72.01 | 74.28 | 70.66 | 73.13 | 2,534,991 | +1.28(+1.78%) |
Jan 13, 2016 | 75.13 | 75.20 | 71.48 | 71.86 | 4,463,315 | -2.74(-3.67%) |
Jan 12, 2016 | 73.10 | 74.69 | 72.84 | 74.60 | 1,382,568 | +1.77(+2.43%) |
Jan 11, 2016 | 72.70 | 73.32 | 71.59 | 72.83 | 1,419,629 | +0.70(+0.97%) |
Jan 08, 2016 | 72.60 | 73.64 | 71.97 | 72.13 | 1,555,868 | -0.55(-0.75%) |
Jan 07, 2016 | 71.48 | 73.78 | 71.12 | 72.68 | 1,721,614 | -0.05(-0.07%) |
Jan 06, 2016 | 72.68 | 73.20 | 72.04 | 72.73 | 1,307,743 | -1.01(-1.37%) |
Jan 05, 2016 | 73.85 | 74.98 | 73.25 | 73.74 | 1,218,629 | -0.05(-0.07%) |
Jan 04, 2016 | 73.57 | 74.46 | 72.91 | 73.79 | 1,994,407 | -1.54(-2.05%) |
Dec 31, 2015 | 75.76 | 75.34 | 75.34 | 75.34 | 571,083 | -0.70(-0.92%) |
Dec 30, 2015 | 76.83 | 77.12 | 76.02 | 76.03 | 443,204 | -0.79(-1.03%) |
Dec 29, 2015 | 76.19 | 77.53 | 74.68 | 76.83 | 709,447 | +1.06(+1.40%) |
Dec 28, 2015 | 74.93 | 75.80 | 74.73 | 75.77 | 590,129 | +0.28(+0.37%) |
Dec 24, 2015 | 75.96 | 75.49 | 75.49 | 75.49 | 279,299 | -0.34(-0.45%) |
Dec 23, 2015 | 75.51 | 75.87 | 74.25 | 75.83 | 601,627 | +0.58(+0.77%) |
Dec 22, 2015 | 75.01 | 75.86 | 73.99 | 75.25 | 1,226,155 | +0.56(+0.76%) |
Dec 21, 2015 | 75.65 | 75.97 | 74.09 | 74.68 | 1,286,929 | -0.84(-1.11%) |
Dec 18, 2015 | 75.29 | 76.17 | 74.92 | 75.52 | 2,034,884 | -0.14(-0.19%) |
Dec 17, 2015 | 77.63 | 78.15 | 75.65 | 75.66 | 882,181 | -1.96(-2.52%) |
Dec 16, 2015 | 77.47 | 78.16 | 76.09 | 77.62 | 1,229,292 | +0.80(+1.04%) |
Dec 15, 2015 | 78.16 | 78.42 | 76.78 | 76.82 | 1,398,272 | -0.92(-1.18%) |
Dec 14, 2015 | 77.77 | 78.50 | 76.84 | 77.73 | 894,345 | +0.28(+0.36%) |
Dec 11, 2015 | 77.36 | 78.60 | 77.05 | 77.45 | 867,386 | -0.84(-1.07%) |
Dec 10, 2015 | 78.03 | 78.91 | 76.93 | 78.29 | 981,080 | -0.04(-0.06%) |
Dec 09, 2015 | 78.56 | 80.52 | 77.61 | 78.33 | 1,218,035 | -1.00(-1.26%) |
Dec 08, 2015 | 78.66 | 80.38 | 77.06 | 79.33 | 1,481,120 | +1.85(+2.39%) |
Dec 07, 2015 | 77.72 | 77.80 | 76.67 | 77.48 | 800,384 | -0.10(-0.12%) |
Dec 04, 2015 | 75.79 | 77.80 | 75.58 | 77.57 | 1,605,529 | +2.10(+2.78%) |
Dec 03, 2015 | 78.05 | 78.32 | 75.17 | 75.48 | 1,701,162 | -3.30(-4.18%) |
Dec 02, 2015 | 79.29 | 79.50 | 78.63 | 78.77 | 499,308 | -0.23(-0.29%) |